Italia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
78,41+0,77 (+0,99%)
Alla chiusura: 04:00PM EST
78,53 +0,12 (+0,15%)
Dopo ore: 04:32PM EST
Periodo di tempo:
30 nov 2021 - 30 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 202277,7079,1175,3378,4178,4124.020.820
29 nov 202279,2380,7577,2677,6477,6415.491.100
28 nov 202279,9382,9279,6479,9379,9311.282.600
25 nov 202280,6080,7579,4280,0880,084.634.500
23 nov 202279,5280,9978,7480,7580,758.851.700
22 nov 202280,1480,1676,0579,9179,9117.402.600
21 nov 202284,2684,7980,5780,6380,6313.839.700
18 nov 202286,8687,2884,4384,9284,929.370.500
17 nov 202284,6187,3483,5185,6485,6411.250.100
16 nov 202289,6289,7185,4887,0487,0417.049.800
15 nov 202292,4992,6289,2889,8689,8614.515.700
14 nov 202290,1691,3788,9289,5189,5110.944.100
11 nov 202286,5292,0086,4691,0391,0319.912.200
10 nov 202284,1186,9083,1186,8086,8020.122.100
09 nov 202280,0280,2578,0978,6878,6814.327.600
08 nov 202278,1583,2378,0581,1381,1319.481.300
07 nov 202276,5378,1876,1277,6677,6618.061.500
04 nov 202275,0075,3171,1775,1875,1841.454.900
03 nov 202278,1578,7275,2976,5576,5526.962.900
02 nov 202283,1184,2279,3979,4579,4513.037.400
01 nov 202285,0086,1483,0683,1183,1110.269.700
31 ott 202285,5186,2582,4783,5883,5817.709.500
28 ott 202286,0987,4284,1986,2586,2516.005.700
27 ott 202288,5589,7187,1087,3587,3510.785.800
26 ott 202288,1091,3487,9288,5588,5512.101.100
25 ott 202286,1789,6885,9689,2489,2418.001.400
24 ott 202284,5584,6080,8683,3283,3213.299.000
21 ott 202283,6285,1382,3583,9483,9414.423.800
20 ott 202284,6887,6084,0084,7884,7810.581.900
19 ott 202284,3685,7683,3184,4784,478.590.100
18 ott 202287,4287,7584,6185,2985,299.921.600
17 ott 202282,7184,8382,6384,6684,6619.583.300
14 ott 202284,2685,5280,2980,4780,4711.757.000
13 ott 202279,3584,7979,3584,0484,0415.397.900
12 ott 202283,5485,1782,3283,8183,8111.069.300
11 ott 202284,0984,8279,8283,0983,0916.098.600
10 ott 202287,3887,8584,2484,5284,5220.930.500
07 ott 202292,1892,8289,6890,1790,179.229.600
06 ott 202293,2295,5793,2294,4294,428.652.300
05 ott 202291,0294,6190,9993,8393,839.803.500
04 ott 202289,5593,0089,5092,7992,7911.239.500
03 ott 202287,5388,0685,4487,1887,1810.416.300
30 set 202287,9589,5285,9886,0786,0710.641.900
29 set 202289,6790,5687,7188,7088,7010.772.500
28 set 202285,8391,6585,5691,1291,1214.925.900
27 set 202285,3587,6984,5885,7585,7511.627.600
26 set 202287,0789,0884,1384,2684,2616.936.400
23 set 202286,9287,6385,6886,9786,9712.175.900
22 set 202290,8691,5087,1087,6687,6612.996.900
21 set 202293,0795,6491,1391,1891,1814.457.900
20 set 202292,1393,5190,3991,6391,6315.905.800
19 set 202293,0095,1492,6395,0395,0310.977.500
16 set 202294,9094,9591,8594,0094,0017.490.500
15 set 202295,1098,9895,0296,4096,4015.043.100
14 set 202296,7697,8595,5397,6697,6615.117.200
13 set 202294,1997,3693,8095,0195,0115.105.400
12 set 202297,2899,3096,8597,6597,6511.236.300
09 set 202296,2097,2795,6696,2396,2312.020.100
08 set 202293,6096,3893,3796,1796,1710.113.300
07 set 202291,8895,5691,7694,9794,979.529.700
06 set 202291,1692,2189,8191,6191,619.198.900
02 set 202293,7194,0790,6191,1391,138.673.500
01 set 202292,2592,8689,7992,6692,6610.452.100
31 ago 202295,4396,3893,2393,4493,4414.585.800
30 ago 202293,2894,5290,7591,8091,808.773.000
29 ago 202291,0393,9790,9592,6692,6611.062.900
26 ago 202296,8997,4692,6392,7092,7012.286.500
25 ago 202294,1496,7693,9596,7296,728.169.100
24 ago 202293,1295,7793,0293,7693,768.957.700
23 ago 202293,0395,2992,3893,2093,2011.397.500
22 ago 202294,0595,2993,1393,5893,5812.384.400
19 ago 202297,8998,4395,9096,5696,5611.274.700
18 ago 202298,75100,6397,1699,8699,8611.268.500
17 ago 2022100,05101,0099,0299,4299,4210.651.100
16 ago 2022102,57103,03100,16102,08102,0814.123.800
15 ago 2022100,72102,22100,47101,51101,5110.125.600
12 ago 2022100,55101,78100,01101,10101,1012.320.900
11 ago 2022101,12101,9598,5599,1199,1116.441.200
10 ago 202298,0999,0096,3698,9198,9117.077.200
09 ago 202295,4595,7893,6194,4894,4812.357.200
08 ago 202296,3598,9495,3296,2696,2619.557.500
05 ago 202295,2496,9994,4195,3295,3212.281.500
04 ago 202297,9098,4194,4796,9896,9820.145.900
03 ago 2022101,14101,9597,2797,9297,9253.766.800
02 ago 202287,1190,6786,9189,6389,6319.673.900
01 ago 202287,0589,2185,2788,5788,5711.710.200
29 lug 202286,5287,6284,8286,5386,5312.115.700
28 lug 202285,5486,5083,3585,8685,8612.476.500
27 lug 202283,1087,0281,3686,4286,4230.554.900
26 lug 202280,0380,2276,7177,0477,0413.245.400
25 lug 202280,8582,2879,0481,6581,6511.219.000
22 lug 202282,6584,5180,3581,0581,0512.379.700
21 lug 202279,7984,1379,7282,7582,7517.900.400
20 lug 202276,8880,3176,8580,2480,2413.929.300
19 lug 202275,4677,9074,3277,7477,7411.531.800
18 lug 202275,1276,5673,6174,1374,1314.053.100
15 lug 202270,5374,0070,2573,9173,9114.155.300
14 lug 202270,5270,8568,7169,5569,559.822.500
13 lug 202269,2272,0768,5171,3671,3612.037.000
12 lug 202270,4672,5170,4671,4371,4312.294.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...